Công ty Cổ phần Hùng Vương - Mã CK : HVG

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
29/08/2019 3.20 -0.24 (-6.97%) 3.44 3.44 3.20 781,040 2,508,290,000 0 0
28/08/2019 3.44 0.12 (3.61%) 3.55 3.55 3.31 1,102,230 3,863,370,000 0 0
27/08/2019 3.32 0.21 (6.75%) 3.30 3.32 3.25 412,860 1,365,800,000 0 0
26/08/2019 3.11 0.20 (6.87%) 3.11 3.11 3.00 799,300 2,473,400,000 0 0
23/08/2019 2.91 0.19 (6.98%) 2.91 2.91 2.91 162,860 473,920,000 0 0
22/08/2019 2.72 0.17 (6.66%) 2.59 2.72 2.55 127,410 343,960,000 0 0
21/08/2019 2.55 0.03 (1.19%) 2.52 2.55 2.51 311,040 789,280,000 0 0
20/08/2019 2.52 -0.01 (-0.39%) 2.60 2.60 2.50 137,570 347,740,000 0 0
19/08/2019 2.53 -0.01 (-0.39%) 2.54 2.59 2.53 93,000 237,240,000 0 0
16/08/2019 2.54 -0.01 (-0.39%) 2.55 2.62 2.52 105,330 267,770,000 185,839 442,296,820
15/08/2019 2.55 -0.02 (-0.77%) 2.57 2.57 2.54 82,310 210,230,000 0 0
14/08/2019 2.57 0.00 (0.00%) 2.64 2.64 2.55 66,910 171,870,000 0 0
13/08/2019 2.57 -0.03 (-1.15%) 2.60 2.65 2.55 109,510 281,500,000 0 0
12/08/2019 2.60 -0.08 (-2.98%) 2.71 2.73 2.60 268,960 705,890,000 0 0
09/08/2019 2.68 -0.02 (-0.74%) 2.70 2.75 2.68 89,610 241,570,000 0 0
08/08/2019 2.70 0.03 (1.12%) 2.70 2.72 2.68 121,430 327,150,000 0 0
07/08/2019 2.67 -0.03 (-1.11%) 2.73 2.74 2.64 225,720 604,340,000 0 0
06/08/2019 2.70 0.02 (0.74%) 2.86 2.86 2.68 274,120 746,040,000 0 0
05/08/2019 2.68 -0.13 (-4.62%) 2.80 2.81 2.68 160,540 439,180,000 0 0
02/08/2019 2.81 0.00 (0.00%) 2.80 2.90 2.66 354,170 999,720,000 0 0